| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 516 | 530 | 516 | 530 | 14,700 | 14 | 103% | 103% | 306% | ▲ | 99% | 103% | 119% | 100% | 108% |
| 20250121 | 530 | 530 | 524 | 525 | 4,600 | -5 | 99% | 99% | 31% | ▼ | 101% | 104% | 123% | 99% | 107% |
| 20250122 | 525 | 531 | 521 | 531 | 3,900 | 6 | 101% | 101% | 85% | ▲ | 101% | 103% | 141% | 100% | 108% |
| 20250123 | 530 | 535 | 528 | 535 | 6,800 | 4 | 101% | 101% | 174% | ▲▲ | 99% | 105% | 140% | 100% | 109% |
| 20250124 | 533 | 533 | 521 | 528 | 2,900 | -7 | 99% | 99% | 43% | ▼ | 101% | 104% | 148% | 99% | 108% |
| 20250127 | 538 | 545 | 530 | 544 | 19,900 | 16 | 103% | 101% | 686% | ▲ | 101% | 104% | 147% | 100% | 111% |
| 20250128 | 541 | 548 | 541 | 548 | 3,400 | 4 | 101% | 101% | 17% | ▲▲ | 100% | 103% | 145% | 100% | 112% |
| 20250129 | 546 | 552 | 535 | 545 | 13,800 | -3 | 99% | 100% | 406% | ▼ | 100% | 100% | 143% | 99% | 111% |
| 20250130 | 555 | 560 | 546 | 557 | 17,500 | 12 | 102% | 100% | 127% | ▲ | 99% | 100% | 141% | 100% | 112% |
| 20250131 | 564 | 564 | 556 | 559 | 11,800 | 2 | 100% | 99% | 67% | ▲▲ | 101% | 101% | 142% | 100% | 112% |
| 20250203 | 559 | 566 | 552 | 563 | 20,700 | 4 | 101% | 101% | 175% | ▲▲▲ | 99% | 99% | 141% | 100% | 111% |
| 20250204 | 563 | 563 | 554 | 555 | 9,700 | -8 | 99% | 99% | 47% | ▼ | 100% | 108% | 143% | 99% | 109% |
| 20250205 | 557 | 557 | 546 | 556 | 6,600 | 1 | 100% | 100% | 68% | ▲ | 101% | 108% | 143% | 99% | 110% |
| 20250206 | 556 | 565 | 549 | 564 | 13,200 | 8 | 101% | 101% | 200% | ▲▲ | 99% | 106% | 127% | 100% | 111% |
| 20250207 | 565 | 579 | 551 | 559 | 34,900 | -5 | 99% | 99% | 264% | ▼ | 98% | 106% | 120% | 99% | 110% |
| 20250210 | 564 | 566 | 546 | 554 | 28,000 | -5 | 99% | 98% | 80% | ▼▼ | 108% | 114% | 123% | 98% | 109% |
| 20250212 | 554 | 615 | 553 | 600 | 65,000 | 46 | 108% | 108% | 232% | ▲ | 96% | 106% | 111% | 100% | 117% |
| 20250213 | 609 | 611 | 581 | 586 | 38,700 | -14 | 98% | 96% | 60% | ▼ | 102% | 127% | 116% | 98% | 114% |
| 20250214 | 586 | 601 | 585 | 600 | 7,300 | 14 | 102% | 102% | 19% | ▲ | 100% | 132% | 113% | 100% | 116% |
| 20250217 | 600 | 605 | 595 | 598 | 12,900 | -2 | 100% | 100% | 177% | ▼ | 104% | 131% | 112% | 100% | 114% |
| 20250218 | 605 | 698 | 604 | 630 | 171,400 | 32 | 105% | 104% | 1329% | ▲ | 97% | 107% | 101% | 100% | 120% |
| 20250219 | 669 | 672 | 635 | 646 | 123,100 | 16 | 103% | 97% | 72% | ▲▲ | 110% | 99% | 100% | 100% | 122% |
| 20250220 | 680 | 746 | 671 | 746 | 1,040,800 | 100 | 115% | 110% | 845% | ▲▲▲ | 109% | 89% | 92% | 100% | 141% |
| 20250225 | 730 | 811 | 722 | 794 | 425,300 | 48 | 106% | 109% | 41% | ▲▲▲▲ | 91% | 86% | 85% | 100% | 150% |
| 20250226 | 787 | 789 | 711 | 716 | 222,900 | -78 | 90% | 91% | 52% | ▼ | 92% | 93% | 92% | 90% | 132% |
| 20250227 | 730 | 734 | 658 | 670 | 152,200 | -46 | 94% | 92% | 68% | ▼▼ | 98% | 99% | 101% | 84% | 123% |
| 20250228 | 664 | 668 | 627 | 649 | 118,800 | -21 | 97% | 98% | 78% | ▼▼▼ | 99% | 104% | 104% | 82% | 119% |
| 20250303 | 644 | 656 | 613 | 639 | 78,400 | -10 | 98% | 99% | 66% | ▼▼▼▼ | 104% | 103% | 102% | 80% | 115% |
| 20250304 | 656 | 689 | 650 | 679 | 133,200 | 40 | 106% | 104% | 170% | ▲ | 97% | 101% | 100% | 86% | 123% |
| 20250305 | 672 | 675 | 645 | 653 | 53,200 | -26 | 96% | 97% | 40% | ▼ | 100% | 101% | 102% | 82% | 118% |
| 20250306 | 654 | 671 | 651 | 656 | 27,800 | 3 | 100% | 100% | 52% | ▲ | 102% | 99% | 102% | 83% | 118% |
| 20250307 | 655 | 676 | 650 | 670 | 42,500 | 14 | 102% | 102% | 153% | ▲▲ | 100% | 96% | 99% | 84% | 121% |
| 20250310 | 680 | 686 | 667 | 677 | 41,900 | 7 | 101% | 100% | 99% | ▲▲▲ | 99% | 98% | 100% | 85% | 122% |
| 20250311 | 667 | 667 | 651 | 659 | 25,800 | -18 | 97% | 99% | 62% | ▼ | 99% | 100% | 100% | 83% | 119% |
| 20250312 | 659 | 659 | 649 | 651 | 24,000 | -8 | 99% | 99% | 93% | ▼▼ | 99% | 103% | 100% | 82% | 118% |
| 20250313 | 651 | 659 | 640 | 642 | 36,500 | -9 | 99% | 99% | 152% | ▼▼▼ | 102% | 106% | 98% | 81% | 110% |
| 20250314 | 636 | 656 | 634 | 651 | 19,900 | 9 | 101% | 102% | 55% | ▲ | 99% | 103% | 96% | 82% | 111% |
| 20250317 | 648 | 650 | 640 | 640 | 20,200 | -11 | 98% | 99% | 102% | ▼ | 102% | 104% | 95% | 81% | 107% |
| 20250318 | 642 | 662 | 642 | 658 | 26,400 | 18 | 103% | 102% | 131% | ▲ | 103% | 102% | 92% | 83% | 110% |
| 20250319 | 655 | 681 | 655 | 672 | 41,300 | 14 | 102% | 103% | 156% | ▲▲ | 99% | 99% | 90% | 85% | 107% |
| 20250321 | 672 | 672 | 661 | 662 | 20,900 | -10 | 99% | 99% | 51% | ▼ | 101% | 99% | 91% | 83% | 104% |
| 20250324 | 664 | 673 | 657 | 669 | 23,400 | 7 | 101% | 101% | 112% | ▲ | 99% | 96% | 90% | 84% | 105% |
| 20250325 | 675 | 680 | 667 | 670 | 15,400 | 1 | 100% | 99% | 66% | ▲▲ | 100% | 94% | 91% | 84% | 105% |
| 20250326 | 667 | 673 | 659 | 666 | 23,400 | -4 | 99% | 100% | 152% | ▼ | 99% | 93% | 91% | 93% | 104% |
| 20250327 | 668 | 669 | 651 | 658 | 22,800 | -8 | 99% | 99% | 97% | ▼▼ | 98% | 93% | 92% | 97% | 103% |
| 20250328 | 658 | 658 | 648 | 648 | 11,800 | -10 | 98% | 98% | 52% | ▼▼▼ | 98% | 94% | 95% | 95% | 101% |
| 20250331 | 638 | 638 | 616 | 625 | 24,600 | -23 | 96% | 98% | 208% | ▼▼▼▼ | 99% | 90% | 97% | 92% | 100% |
| 20250401 | 625 | 628 | 610 | 621 | 28,700 | -4 | 99% | 99% | 117% | ▼▼▼▼▼ | 98% | 90% | 98% | 91% | 100% |
| 20250402 | 620 | 628 | 610 | 610 | 12,300 | -11 | 98% | 98% | 43% | ▼▼▼▼▼▼ | 101% | 99% | 102% | 90% | 100% |
| 20250403 | 590 | 608 | 580 | 598 | 40,100 | -12 | 98% | 101% | 326% | ▼▼▼▼▼▼▼ | 97% | 102% | 0% | 88% | 100% |
| 20250404 | 578 | 585 | 532 | 560 | 104,400 | -38 | 94% | 97% | 260% | ▼▼▼▼▼▼▼▼ | 105% | 112% | 0% | 83% | 100% |
| 20250408 | 535 | 572 | 535 | 560 | 53,300 | 0 | 100% | 105% | 51% | -- | 97% | 108% | 0% | 83% | 100% |
| 20250409 | 556 | 556 | 526 | 538 | 14,300 | -22 | 96% | 97% | 27% | ▼ | 102% | 104% | 0% | 80% | 100% |
| 20250410 | 574 | 583 | 557 | 583 | 23,900 | 45 | 108% | 102% | 167% | ▲ | 103% | 106% | 0% | 87% | 108% |
| 20250411 | 573 | 598 | 565 | 592 | 18,100 | 9 | 102% | 103% | 76% | ▲▲ | 99% | 101% | 0% | 88% | 110% |
| 20250414 | 601 | 619 | 594 | 597 | 24,600 | 5 | 101% | 99% | 136% | ▲▲▲ | 99% | 99% | 0% | 89% | 111% |
| 20250415 | 607 | 611 | 599 | 599 | 6,000 | 2 | 100% | 99% | 24% | ▲▲▲▲ | 96% | 0% | 0% | 89% | 111% |
| 20250416 | 604 | 606 | 582 | 582 | 18,200 | -17 | 97% | 96% | 303% | ▼ | 104% | 0% | 0% | 87% | 108% |
| 20250417 | 583 | 607 | 583 | 605 | 8,900 | 23 | 104% | 104% | 49% | ▲ | 99% | 0% | 0% | 90% | 112% |
| 20250418 | 606 | 609 | 600 | 600 | 7,900 | -5 | 99% | 99% | 89% | ▼ | % | % | % | 90% | 112% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 182,400 | 0 | 49,100 | 0 | 133,300 |
| 2025-04-04 | 0 | 194,800 | 0 | 53,400 | 0 | 141,400 |
| 2025-03-28 | 0 | 218,500 | 0 | 59,300 | 0 | 159,200 |
| 2025-03-21 | 0 | 229,400 | 0 | 61,200 | 0 | 168,200 |
| 2025-03-14 | 0 | 203,000 | 0 | 62,700 | 0 | 140,300 |
| 2025-03-07 | 0 | 196,500 | 0 | 61,900 | 0 | 134,600 |
| 2025-02-28 | 0 | 230,800 | 0 | 63,200 | 0 | 167,600 |
| 2025-02-21 | 2,800 | 226,400 | 2,800 | 79,400 | 0 | 147,000 |
| 2025-02-14 | 0 | 124,800 | 0 | 72,800 | 0 | 52,000 |
| 2025-02-07 | 0 | 113,600 | 0 | 72,400 | 0 | 41,200 |
| 2025-01-31 | 0 | 109,800 | 0 | 63,700 | 0 | 46,100 |
| 2025-01-24 | 0 | 116,600 | 0 | 65,600 | 0 | 51,000 |
| 2025-01-17 | 0 | 118,600 | 0 | 64,800 | 0 | 53,800 |
| 2025-01-10 | 0 | 120,600 | 0 | 62,800 | 0 | 57,800 |
| 2024-12-27 | 0 | 123,900 | 0 | 59,800 | 0 | 64,100 |
| 2024-12-20 | 0 | 126,700 | 0 | 60,500 | 0 | 66,200 |
| 2024-12-13 | 0 | 120,300 | 0 | 51,300 | 0 | 69,000 |
| 2024-12-06 | 0 | 115,500 | 0 | 48,200 | 0 | 67,300 |
| 2024-11-29 | 0 | 118,400 | 0 | 48,600 | 0 | 69,800 |
| 2024-11-22 | 0 | 116,300 | 0 | 48,200 | 0 | 68,100 |
| 2024-11-15 | 0 | 116,000 | 0 | 48,100 | 0 | 67,900 |
| 2024-11-08 | 0 | 113,500 | 0 | 48,200 | 0 | 65,300 |
| 2024-11-01 | 0 | 114,500 | 0 | 48,700 | 0 | 65,800 |
| 2024-10-25 | 0 | 114,700 | 0 | 48,700 | 0 | 66,000 |
| 2024-10-18 | 0 | 123,600 | 0 | 54,000 | 0 | 69,600 |
| 2024-10-11 | 0 | 123,500 | 0 | 53,800 | 0 | 69,700 |
| 2024-10-04 | 0 | 129,100 | 0 | 53,200 | 0 | 75,900 |
| 2024-09-27 | 0 | 136,000 | 0 | 54,100 | 0 | 81,900 |
| 2024-09-20 | 0 | 134,200 | 0 | 52,900 | 0 | 81,300 |
| 2024-09-13 | 0 | 136,100 | 0 | 52,700 | 0 | 83,400 |
| 2024-09-06 | 0 | 133,900 | 0 | 53,100 | 0 | 80,800 |
| 2024-08-30 | 600 | 142,500 | 600 | 54,200 | 0 | 88,300 |
| 2024-08-23 | 0 | 93,100 | 0 | 42,500 | 0 | 50,600 |
| 2024-08-16 | 0 | 89,100 | 0 | 46,500 | 0 | 42,600 |
| 2024-08-09 | 0 | 68,800 | 0 | 42,200 | 0 | 26,600 |
| 2024-08-02 | 0 | 73,400 | 0 | 45,600 | 0 | 27,800 |
| 2024-07-26 | 0 | 78,000 | 0 | 47,000 | 0 | 31,000 |
| 2024-07-19 | 0 | 78,100 | 0 | 46,500 | 0 | 31,600 |
| 2024-07-12 | 0 | 74,900 | 0 | 47,200 | 0 | 27,700 |
| 2024-07-05 | 0 | 77,300 | 0 | 46,400 | 0 | 30,900 |
| 2024-06-28 | 0 | 75,500 | 0 | 42,000 | 0 | 33,500 |
| 2024-06-21 | 0 | 68,300 | 0 | 41,100 | 0 | 27,200 |
| 2024-06-14 | 0 | 64,500 | 0 | 41,100 | 0 | 23,400 |
| 2024-06-07 | 0 | 66,500 | 0 | 42,400 | 0 | 24,100 |
| 2024-05-31 | 0 | 67,700 | 0 | 44,700 | 0 | 23,000 |
| 2024-05-24 | 0 | 60,700 | 0 | 40,300 | 0 | 20,400 |
| 2024-05-17 | 0 | 62,900 | 0 | 42,300 | 0 | 20,600 |
| 2024-05-10 | 0 | 62,600 | 0 | 42,100 | 0 | 20,500 |
| 2024-05-02 | 0 | 60,400 | 0 | 42,500 | 0 | 17,900 |
| 2024-04-26 | 0 | 59,900 | 0 | 42,500 | 0 | 17,400 |
| 2024-04-19 | 0 | 59,400 | 0 | 42,100 | 0 | 17,300 |
| 2024-04-12 | 0 | 61,100 | 0 | 44,600 | 0 | 16,500 |
| 2024-04-05 | 0 | 62,600 | 0 | 46,100 | 0 | 16,500 |
| 2024-03-29 | 0 | 59,500 | 0 | 43,500 | 0 | 16,000 |
| 2024-03-22 | 0 | 65,600 | 0 | 47,200 | 0 | 18,400 |
| 2024-03-15 | 0 | 64,900 | 0 | 46,600 | 0 | 18,300 |
| 2024-03-08 | 0 | 63,100 | 0 | 46,100 | 0 | 17,000 |
| 2024-03-01 | 0 | 65,800 | 0 | 45,700 | 0 | 20,100 |
| 2024-02-22 | 0 | 64,400 | 0 | 45,900 | 0 | 18,500 |
| 2024-02-16 | 0 | 64,600 | 0 | 46,100 | 0 | 18,500 |
| 2024-02-09 | 0 | 68,100 | 0 | 49,400 | 0 | 18,700 |
| 2024-02-02 | 0 | 69,900 | 0 | 49,700 | 0 | 20,200 |
| 2024-01-26 | 0 | 71,800 | 0 | 48,400 | 0 | 23,400 |
| 2024-01-19 | 0 | 71,600 | 0 | 45,600 | 0 | 26,000 |
| 2024-01-12 | 0 | 68,900 | 0 | 45,600 | 0 | 23,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | Nomura International plc | 14,200 | 0.39% | ▼ | -10,400 | 664 | 668 | 627 | 649 | 118,800 |
| 2025-02-27 | Nomura International plc | 24,600 | 0.68% | ▲ | 730 | 734 | 658 | 670 | 152,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250415 | 15:30 | イトーヨーギョー | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20250314 | 15:30 | イトーヨーギョー | （開示事項の変更）固定資産の譲渡に関するお知らせ |
| 20250207 | 15:00 | イトーヨーギョー | 業績予想の修正に関するお知らせ |
| 20250207 | 15:30 | イトーヨーギョー | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20241213 | 15:30 | イトーヨーギョー | 資本コストや株価を意識した経営の実現に向けた対応並びに中期経営指標の修正について |
| 20241213 | 15:30 | イトーヨーギョー | 配当予想の修正に関するお知らせ |
| 20241101 | 15:30 | イトーヨーギョー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | イトーヨーギョー | 固定資産の譲渡に関するお知らせ |
| 20240809 | 15:30 | イトーヨーギョー | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240627 | 15:30 | イトーヨーギョー | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240613 | 15:30 | イトーヨーギョー | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 20240524 | 15:30 | イトーヨーギョー | 固定資産の譲渡及び特別利益の計上並びに業績予想の修正に関するお知らせ |
| 20240510 | 11:00 | イトーヨーギョー | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 11:00 | イトーヨーギョー | 繰延税金資産の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 20240209 | 15:30 | イトーヨーギョー | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:30 | イトーヨーギョー | 代表取締役の役職変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5287 | 1 | 株式会社イトーヨーギョー | 2025-04-20 01:22:04 |
| 5287 | 2 | 「個人投資家向け企業説明会(オンライン)」 開催報告(名古屋証券取引所) | 株式会社イトーヨーギョー | 2025-02-03 21:29:40 |
| 5287 | 2 | FAQ(よくあるご質問) | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:57 |
| 5287 | 2 | 有価証券報告書・四半期報告書 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:56 |
| 5287 | 2 | 電子公告 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:55 |
| 5287 | 2 | 決算短信 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:53 |
| 5287 | 2 | 業績の推移 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:52 |
| 5287 | 2 | 株主・投資家情報 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:50 |
| 5287 | 2 | 適時開示情報 | IR情報 | 株式会社イトーヨーギョー | 2024-06-18 14:41:49 |
| 5287 | 2 | IRニュース | IR情報 | 株式会社イトーヨーギョー | 2024-06-14 23:50:01 |